The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517C00155000 | 2024-05-10 9:34AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 44 | 1,506 | 52.54% |
| EL240524C00155000 | 2024-05-06 1:33PM EDT | 2024-05-24 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 10 | 60.84% |
| EL240531C00155000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1 | 25 | 48.78% |
| EL240607C00155000 | 2024-05-08 9:36AM EDT | 2024-06-07 | 0.46 | 0.10 | 0.45 | +0.34 | +283.33% | 5 | 21 | 38.67% |
| EL240614C00155000 | 2024-05-06 9:59AM EDT | 2024-06-14 | 0.23 | 0.10 | 0.35 | 0.00 | - | - | 4 | 32.76% |
| EL240621C00155000 | 2024-05-10 2:44PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.45 | 0.00 | - | 41 | 1,448 | 31.59% |
| EL240719C00155000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.87 | 0.80 | 0.90 | +0.25 | +40.32% | 303 | 274 | 29.09% |
| EL240816C00155000 | 2024-05-08 10:32AM EDT | 2024-08-16 | 1.20 | 1.60 | 1.75 | 0.00 | - | 1 | 1,305 | 30.08% |
| EL241018C00155000 | 2024-05-10 2:19PM EDT | 2024-10-18 | 4.65 | 4.50 | 4.80 | -0.84 | -15.30% | 1 | 125 | 34.98% |
| EL250117C00155000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 8.11 | 7.60 | 8.20 | +1.01 | +14.23% | 1 | 554 | 36.63% |
| EL250620C00155000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 12.00 | 12.30 | 13.90 | 0.00 | - | 11 | 44 | 39.51% |
| EL260116C00155000 | 2024-05-08 10:30AM EDT | 2026-01-16 | 16.05 | 17.90 | 18.80 | 0.00 | - | 1 | 3,510 | 39.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240517P00155000 | 2024-05-09 9:34AM EDT | 2024-05-17 | 24.95 | 20.90 | 24.50 | 0.00 | - | 2 | 0 | 107.03% |
| EL240531P00155000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 23.55 | 21.30 | 24.60 | 0.00 | - | 9 | 14 | 63.11% |
| EL240607P00155000 | 2024-05-10 10:24AM EDT | 2024-06-07 | 23.80 | 21.20 | 24.90 | +1.25 | +5.54% | 3 | 3 | 57.89% |
| EL240621P00155000 | 2024-05-08 9:40AM EDT | 2024-06-21 | 27.50 | 21.30 | 24.60 | 0.00 | - | 1 | 443 | 44.63% |
| EL240719P00155000 | 2024-05-10 10:24AM EDT | 2024-07-19 | 23.90 | 22.80 | 25.60 | -0.48 | -1.97% | 3 | 80 | 41.03% |
| EL240816P00155000 | 2024-04-30 1:10PM EDT | 2024-08-16 | 15.90 | 23.10 | 24.70 | 0.00 | - | 11 | 1,008 | 29.82% |
| EL241018P00155000 | 2024-05-08 9:40AM EDT | 2024-10-18 | 29.00 | 25.30 | 26.00 | 0.00 | - | 1 | 71 | 28.61% |
| EL250117P00155000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 30.82 | 26.70 | 29.30 | 0.00 | - | 1 | 798 | 31.91% |
| EL250620P00155000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 33.12 | 30.50 | 32.80 | 0.00 | - | - | 1 | 31.95% |
| EL260116P00155000 | 2024-04-30 1:49PM EDT | 2026-01-16 | 28.50 | 33.60 | 35.50 | 0.00 | - | 130 | 216 | 30.03% |
© 2024 Yahoo. All rights reserved.